Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24,98 | -0,75 % | CNY 25,17 | CNY 25,46 | CNY 24,90 | 920,26K |
| 2026-09-29 | CNY 25,17 | +1,08 % | CNY 24,89 | CNY 25,35 | CNY 24,50 | 1,28M |
| 2026-09-28 | CNY 24,90 | +0,85 % | CNY 24,69 | CNY 25,07 | CNY 24,42 | 1,31M |
| 2026-09-24 | CNY 24,69 | +0,12 % | CNY 24,65 | CNY 24,96 | CNY 24,30 | 938,50K |
| 2026-09-23 | CNY 24,66 | +1,48 % | CNY 24,35 | CNY 24,84 | CNY 24,15 | 972,76K |
| 2026-09-22 | CNY 24,30 | +1,76 % | CNY 23,96 | CNY 24,50 | CNY 23,81 | 968,20K |
| 2026-09-21 | CNY 23,88 | +2,23 % | CNY 23,47 | CNY 23,94 | CNY 23,33 | 937,30K |
| 2026-09-18 | CNY 23,36 | +0,52 % | CNY 23,31 | CNY 23,64 | CNY 23,22 | 949,50K |
| 2026-09-17 | CNY 23,24 | +0,82 % | CNY 23,00 | CNY 23,37 | CNY 22,71 | 943,70K |
| 2026-09-16 | CNY 23,05 | +0,92 % | CNY 22,72 | CNY 23,17 | CNY 22,62 | 965,90K |
| 2026-09-15 | CNY 22,84 | -4,52 % | CNY 23,92 | CNY 23,92 | CNY 22,81 | 1,54M |
| 2026-09-14 | CNY 23,92 | +2,62 % | CNY 23,40 | CNY 24,25 | CNY 23,31 | 1,32M |
| 2026-09-11 | CNY 23,31 | -3,36 % | CNY 23,91 | CNY 23,91 | CNY 23,12 | 1,15M |
| 2026-09-10 | CNY 24,12 | -1,31 % | CNY 24,25 | CNY 24,56 | CNY 24,06 | 714,52K |
| 2026-09-09 | CNY 24,44 | 0,00 % | CNY 24,44 | CNY 24,56 | CNY 24,25 | 793,15K |
| 2026-09-08 | CNY 24,44 | +1,83 % | CNY 24,11 | CNY 24,54 | CNY 23,95 | 932,80K |
| 2026-09-07 | CNY 24,00 | -0,08 % | CNY 23,99 | CNY 24,29 | CNY 23,84 | 1,19M |
| 2026-09-04 | CNY 24,02 | -0,29 % | CNY 24,20 | CNY 24,55 | CNY 23,81 | 941,30K |
| 2026-09-03 | CNY 24,09 | -1,67 % | CNY 24,58 | CNY 24,83 | CNY 24,01 | 917,70K |
| 2026-09-02 | CNY 24,50 | -0,41 % | CNY 24,51 | CNY 24,65 | CNY 24,12 | 778,50K |
| 2026-09-01 | CNY 24,60 | +0,04 % | CNY 24,59 | CNY 24,76 | CNY 24,40 | 1,09M |
| 2026-08-31 | CNY 24,59 | +1,70 % | CNY 24,13 | CNY 24,64 | CNY 23,80 | 1,34M |
| 2026-08-28 | CNY 24,18 | +0,46 % | CNY 24,07 | CNY 24,29 | CNY 23,97 | 1,24M |
| 2026-08-27 | CNY 24,07 | -1,76 % | CNY 24,25 | CNY 24,43 | CNY 23,74 | 1,68M |
| 2026-08-26 | CNY 24,50 | -0,20 % | CNY 24,60 | CNY 24,70 | CNY 24,16 | 1,02M |
| 2026-08-25 | CNY 24,55 | +2,94 % | CNY 23,85 | CNY 24,61 | CNY 23,68 | 980,50K |
| 2026-08-24 | CNY 23,85 | -2,25 % | CNY 24,38 | CNY 24,38 | CNY 23,60 | 1,09M |
| 2026-08-21 | CNY 24,40 | +0,58 % | CNY 24,01 | CNY 24,40 | CNY 23,74 | 935,80K |
| 2026-08-20 | CNY 24,26 | +2,71 % | CNY 23,69 | CNY 24,35 | CNY 23,69 | 943,00K |
| 2026-08-19 | CNY 23,62 | -2,52 % | CNY 24,20 | CNY 24,40 | CNY 23,45 | 1,15M |
| 2026-08-18 | CNY 24,23 | +0,37 % | CNY 24,08 | CNY 24,49 | CNY 23,91 | 850,70K |
| 2026-08-17 | CNY 24,14 | +1,86 % | CNY 23,71 | CNY 24,16 | CNY 23,54 | 942,80K |
| 2026-08-14 | CNY 23,70 | +0,13 % | CNY 23,67 | CNY 23,84 | CNY 23,46 | 824,40K |
| 2026-08-13 | CNY 23,67 | -1,54 % | CNY 24,18 | CNY 24,19 | CNY 23,66 | 899,00K |
| 2026-08-12 | CNY 24,04 | +0,25 % | CNY 24,01 | CNY 24,22 | CNY 23,82 | 673,60K |
| 2026-08-11 | CNY 23,98 | +0,08 % | CNY 23,84 | CNY 24,19 | CNY 23,60 | 967,30K |
| 2026-08-10 | CNY 23,96 | +2,52 % | CNY 23,20 | CNY 24,05 | CNY 23,12 | 1,25M |
| 2026-08-07 | CNY 23,37 | +0,73 % | CNY 23,29 | CNY 23,48 | CNY 22,68 | 1,14M |
| 2026-08-06 | CNY 23,20 | +1,05 % | CNY 23,03 | CNY 23,30 | CNY 22,88 | 1,00M |
| 2026-08-05 | CNY 22,96 | -0,91 % | CNY 23,20 | CNY 23,34 | CNY 22,89 | 1,22M |
| 2026-08-04 | CNY 23,17 | +1,67 % | CNY 22,90 | CNY 23,48 | CNY 22,90 | 1,47M |
| 2026-08-03 | CNY 22,79 | +3,36 % | CNY 22,17 | CNY 22,94 | CNY 22,06 | 1,39M |
| 2026-07-31 | CNY 22,05 | +1,99 % | CNY 21,76 | CNY 22,28 | CNY 21,74 | 1,32M |
| 2026-07-30 | CNY 21,62 | -0,64 % | CNY 21,89 | CNY 22,20 | CNY 21,40 | 1,35M |
| 2026-07-29 | CNY 21,76 | +2,35 % | CNY 21,26 | CNY 21,95 | CNY 21,26 | 1,36M |
| 2026-07-28 | CNY 21,26 | +0,52 % | CNY 21,17 | CNY 21,60 | CNY 20,98 | 1,04M |
| 2026-07-27 | CNY 21,15 | +1,98 % | CNY 20,60 | CNY 21,40 | CNY 20,55 | 1,17M |
| 2026-07-24 | CNY 20,74 | -2,31 % | CNY 21,02 | CNY 21,23 | CNY 20,55 | 1,11M |
| 2026-07-23 | CNY 21,23 | +3,21 % | CNY 20,41 | CNY 21,30 | CNY 20,41 | 1,48M |
| 2026-07-22 | CNY 20,57 | -1,63 % | CNY 20,70 | CNY 21,07 | CNY 20,36 | 1,52M |
| 2026-07-21 | CNY 20,91 | -2,74 % | CNY 21,58 | CNY 21,67 | CNY 19,98 | 2,48M |
| 2026-07-20 | CNY 21,50 | -0,78 % | CNY 21,89 | CNY 22,60 | CNY 20,81 | 2,62M |
| 2026-07-17 | CNY 21,67 | -3,60 % | CNY 22,51 | CNY 22,76 | CNY 21,45 | 1,73M |
| 2026-07-16 | CNY 22,48 | +0,36 % | CNY 22,33 | CNY 22,79 | CNY 22,04 | 1,12M |
| 2026-07-15 | CNY 22,40 | +0,99 % | CNY 22,34 | CNY 22,56 | CNY 21,95 | 1,18M |
| 2026-07-14 | CNY 22,18 | +2,45 % | CNY 21,65 | CNY 22,24 | CNY 21,40 | 1,35M |
| 2026-07-13 | CNY 21,65 | -3,69 % | CNY 22,63 | CNY 22,64 | CNY 21,65 | 1,37M |
| 2026-07-10 | CNY 22,48 | +3,26 % | CNY 21,77 | CNY 22,87 | CNY 21,57 | 1,65M |
| 2026-07-09 | CNY 21,77 | -1,63 % | CNY 21,91 | CNY 22,19 | CNY 21,32 | 1,36M |
| 2026-07-08 | CNY 22,13 | -0,81 % | CNY 22,24 | CNY 22,49 | CNY 21,85 | 1,18M |
| 2026-07-07 | CNY 22,31 | -4,04 % | CNY 23,17 | CNY 23,40 | CNY 22,22 | 1,31M |
| 2026-07-06 | CNY 23,25 | -1,06 % | CNY 23,60 | CNY 23,95 | CNY 23,04 | 1,33M |
| 2026-07-03 | CNY 23,50 | +3,89 % | CNY 22,97 | CNY 23,67 | CNY 22,62 | 1,80M |
| 2026-07-02 | CNY 22,62 | -0,66 % | CNY 23,01 | CNY 23,34 | CNY 22,55 | 1,68M |
| 2026-07-01 | CNY 22,77 | +2,34 % | CNY 22,33 | CNY 23,06 | CNY 22,01 | 1,76M |
| 2026-06-30 | CNY 22,25 | -0,45 % | CNY 22,24 | CNY 22,67 | CNY 21,91 | 1,13M |
| 2026-06-29 | CNY 22,35 | -0,13 % | CNY 22,41 | CNY 22,44 | CNY 21,62 | 1,49M |
| 2026-06-26 | CNY 22,38 | -2,10 % | CNY 22,58 | CNY 22,94 | CNY 22,12 | 1,28M |
| 2026-06-25 | CNY 22,86 | -2,31 % | CNY 23,30 | CNY 23,53 | CNY 22,53 | 1,48M |
| 2026-06-24 | CNY 23,40 | -4,29 % | CNY 24,54 | CNY 24,54 | CNY 23,25 | 1,86M |
| 2026-06-23 | CNY 24,45 | +2,17 % | CNY 23,80 | CNY 24,95 | CNY 23,65 | 1,74M |
| 2026-06-22 | CNY 23,93 | +0,97 % | CNY 23,47 | CNY 24,08 | CNY 22,70 | 1,83M |
| 2026-06-18 | CNY 23,70 | -0,59 % | CNY 23,73 | CNY 24,09 | CNY 23,25 | 1,17M |
| 2026-06-17 | CNY 23,84 | -1,97 % | CNY 24,30 | CNY 24,46 | CNY 23,73 | 1,56M |
| 2026-06-16 | CNY 24,32 | -1,46 % | CNY 24,60 | CNY 24,70 | CNY 24,00 | 1,49M |
| 2026-06-15 | CNY 24,68 | +0,08 % | CNY 24,68 | CNY 25,37 | CNY 24,32 | 1,82M |
| 2026-06-12 | CNY 24,66 | +1,36 % | CNY 24,72 | CNY 25,00 | CNY 24,18 | 1,53M |
| 2026-06-11 | CNY 24,33 | -2,17 % | CNY 24,85 | CNY 25,08 | CNY 23,85 | 1,58M |
| 2026-06-10 | CNY 24,87 | -1,85 % | CNY 25,10 | CNY 25,37 | CNY 24,49 | 1,88M |
| 2026-06-09 | CNY 25,34 | +1,00 % | CNY 25,31 | CNY 25,63 | CNY 25,06 | 1,75M |
| 2026-06-08 | CNY 25,09 | -3,80 % | CNY 25,10 | CNY 26,07 | CNY 24,77 | 2,77M |
| 2026-06-05 | CNY 26,08 | +1,72 % | CNY 25,79 | CNY 26,68 | CNY 25,02 | 2,34M |
| 2026-06-04 | CNY 25,64 | -2,88 % | CNY 26,40 | CNY 26,40 | CNY 25,39 | 2,47M |
| 2026-06-03 | CNY 26,40 | -2,22 % | CNY 27,37 | CNY 27,51 | CNY 26,13 | 3,45M |
| 2026-06-02 | CNY 27,00 | -1,75 % | CNY 27,80 | CNY 28,36 | CNY 26,92 | 3,71M |
| 2026-06-01 | CNY 27,48 | +2,46 % | CNY 26,52 | CNY 28,10 | CNY 26,01 | 4,49M |
| 2026-05-29 | CNY 26,82 | -11,75 % | CNY 30,00 | CNY 30,74 | CNY 26,69 | 6,12M |
| 2026-05-28 | CNY 30,39 | -4,73 % | CNY 30,30 | CNY 31,89 | CNY 29,62 | 6,06M |
| 2026-05-27 | CNY 31,90 | -7,80 % | CNY 32,58 | CNY 34,43 | CNY 31,20 | 8,48M |
| 2026-05-26 | CNY 34,60 | +6,79 % | CNY 38,86 | CNY 38,86 | CNY 32,44 | 12,00M |